Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.07	16.95	15.92	16.80	16.80	3.58%	56,577,660
May 26, 2026	16.50	16.58	15.70	16.22	16.22	-3.34%	42,867,720
May 25, 2026	16.70	17.19	16.40	16.78	16.78	2.01%	63,801,450
May 22, 2026	15.17	16.45	15.00	16.45	16.45	10.03%	40,174,780
May 21, 2026	15.71	16.16	14.80	14.95	14.95	-4.23%	41,794,690
May 20, 2026	15.80	15.87	15.21	15.61	15.61	-0.57%	28,513,740
May 19, 2026	15.71	15.81	15.34	15.70	15.70	0.19%	36,066,140
May 18, 2026	15.82	16.15	15.54	15.67	15.67	-1.69%	33,195,940
May 15, 2026	16.33	16.65	15.80	15.94	15.94	-2.51%	44,095,080
May 14, 2026	17.14	17.16	16.29	16.35	16.35	-5.05%	65,232,430
May 13, 2026	17.00	18.13	16.78	17.22	17.22	1.65%	106,259,900
May 12, 2026	15.32	16.94	15.27	16.94	16.94	10.00%	50,265,730
May 11, 2026	15.60	15.71	15.13	15.40	15.40	-0.39%	34,183,730
May 8, 2026	15.36	15.69	15.12	15.46	15.46	-0.45%	44,528,990
May 7, 2026	15.20	16.10	15.04	15.53	15.53	3.33%	54,989,650
May 6, 2026	14.67	15.29	14.67	15.03	15.03	3.73%	59,273,680
Apr 30, 2026	14.70	15.38	14.38	14.49	14.49	-0.62%	66,977,880
Apr 29, 2026	14.90	15.00	14.49	14.58	14.58	-2.80%	62,259,740
Apr 28, 2026	14.58	15.29	14.34	15.00	15.00	1.21%	100,155,300
Apr 27, 2026	14.53	15.33	14.17	14.82	14.82	5.63%	119,685,900
Apr 24, 2026	14.00	14.67	13.80	14.03	14.03	5.17%	142,405,400
Apr 23, 2026	13.34	13.34	13.34	13.34	13.34	9.98%	22,891,400
Apr 22, 2026	12.15	12.19	11.96	12.13	12.13	-0.82%	24,393,430
Apr 21, 2026	12.36	12.36	12.00	12.23	12.23	-1.85%	25,225,140
Apr 20, 2026	12.15	12.46	12.05	12.46	12.46	2.55%	37,591,330
Apr 17, 2026	12.16	12.30	11.99	12.15	12.15	-0.65%	26,414,440
Apr 16, 2026	12.33	12.37	11.90	12.23	12.23	-0.73%	42,189,940
Apr 15, 2026	11.57	12.77	11.55	12.32	12.32	6.12%	65,541,590
Apr 14, 2026	11.69	11.74	11.46	11.61	11.61	0.43%	13,466,450
Apr 13, 2026	11.77	11.77	11.49	11.56	11.56	-2.86%	17,130,670
Apr 10, 2026	12.01	12.17	11.76	11.90	11.90	1.54%	21,880,990
Apr 9, 2026	11.79	11.94	11.61	11.72	11.72	-1.51%	24,144,090
Apr 8, 2026	11.10	11.90	11.01	11.90	11.90	9.98%	26,144,580
Apr 7, 2026	10.82	10.94	10.70	10.82	10.82	1.03%	10,995,650
Apr 3, 2026	11.13	11.15	10.69	10.71	10.71	-3.69%	17,600,760
Apr 2, 2026	11.20	11.47	11.00	11.12	11.12	-0.71%	13,658,200
Apr 1, 2026	11.35	11.42	11.15	11.20	11.20	1.36%	10,542,140
Mar 31, 2026	11.25	11.44	11.05	11.05	11.05	-2.21%	13,624,930
Mar 30, 2026	11.45	11.55	11.07	11.30	11.30	-2.75%	19,034,330
Mar 27, 2026	11.01	11.64	10.99	11.62	11.62	2.83%	18,360,850
Mar 26, 2026	11.61	11.61	11.22	11.30	11.30	-2.84%	15,225,690
Mar 25, 2026	11.45	11.82	11.39	11.63	11.63	1.93%	21,233,150
Mar 24, 2026	11.28	11.43	11.03	11.41	11.41	3.63%	21,617,800
Mar 23, 2026	11.30	11.55	10.89	11.01	11.01	-5.09%	26,134,730
Mar 20, 2026	12.12	12.17	11.60	11.60	11.60	-3.25%	20,619,300
Mar 19, 2026	12.31	12.50	11.88	11.99	11.99	-4.23%	26,997,680
Mar 18, 2026	12.41	12.67	12.34	12.52	12.52	1.46%	19,483,600
Mar 17, 2026	12.90	13.04	12.30	12.34	12.34	-3.97%	25,529,740
Mar 16, 2026	13.27	13.50	12.72	12.85	12.85	-2.65%	24,155,290
Mar 13, 2026	13.54	13.72	13.02	13.20	13.20	-2.58%	28,862,740